iShares EURO STOXX UCITS ETF (DE) - EXSI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64.55	65.1	65.1	65.1	64.43	12,095
February 19, 2026	64.6	64.32	64.32	64.64	64.11	14,831
February 18, 2026	64.2	64.73	64.73	64.74	64.2	10,182
February 17, 2026	63.5	64	64	64	63.5	8,840
February 16, 2026	63.68	63.55	63.55	63.8	63.55	4,687
February 13, 2026	63.69	63.5	63.5	63.77	63.21	8,880
February 12, 2026	64.64	63.8	63.8	64.64	63.8	3,522
February 11, 2026	64.27	64.09	64.09	64.38	63.93	6,529
February 10, 2026	64.27	64.21	64.21	64.42	64.2	5,536
February 09, 2026	63.96	64.28	64.28	64.28	63.71	15,678
February 06, 2026	62.89	63.66	63.66	63.68	62.78	12,880
February 05, 2026	63.59	63.12	63.12	63.68	62.79	9,934
February 04, 2026	63.69	63.64	63.64	64.08	63.6	25,937
February 03, 2026	64.11	63.66	63.66	64.25	63.48	8,753
February 02, 2026	62.62	63.67	63.67	63.76	62.62	14,303
January 30, 2026	62.7	63.15	63.15	63.23	62.7	10,712
January 29, 2026	63.14	62.53	62.53	63.34	62.44	19,668
January 28, 2026	63.59	62.95	62.95	63.59	62.95	15,048
January 27, 2026	63.28	63.42	63.42	63.52	63.13	25,331
January 26, 2026	63	63.11	63.11	63.23	62.8	104,810
January 23, 2026	62.87	62.96	62.96	62.97	62.73	18,789
January 22, 2026	63.02	63.07	63.07	63.22	62.91	31,132
January 21, 2026	62.13	62.24	62.24	62.36	61.68	35,895
January 20, 2026	62.28	62.22	62.22	62.28	61.79	24,168
January 19, 2026	62.72	62.73	62.73	63.03	62.61	30,144
January 16, 2026	63.76	63.67	63.67	63.76	63.45	46,068
January 15, 2026	63.71	63.77	63.77	63.83	63.57	9,275
January 14, 2026	63.58	63.37	63.37	63.68	63.37	22,469
January 13, 2026	63.53	63.5	63.5	63.58	63.36	18,556
January 12, 2026	63.19	63.6	63.6	63.6	62.99	5,620
January 09, 2026	62.85	63.28	63.28	63.28	62.85	109,422
January 08, 2026	62.68	62.64	62.64	62.9	62.58	50,696
January 07, 2026	62.79	62.8	62.8	62.81	62.65	28,996
January 06, 2026	62.62	62.74	62.74	62.79	62.38	36,006
January 05, 2026	62.26	62.6	62.6	62.6	62.11	14,780
January 02, 2026	61.29	61.89	61.89	61.94	61.29	37,243
December 30, 2025	60.89	61.31	61.31	61.32	60.89	1,770
December 29, 2025	60.8	60.88	60.88	60.98	60.64	129,830
December 23, 2025	60.76	60.79	60.79	60.84	60.61	4,655
December 22, 2025	60.8	60.71	60.71	60.87	60.6	13,660
December 19, 2025	60.64	60.85	60.85	60.93	60.59	21,831
December 18, 2025	60.08	60.61	60.61	60.66	60.07	145,745
December 17, 2025	60.45	60.03	60.03	60.53	60.03	25,778
December 16, 2025	60.45	60.35	60.35	60.71	60.29	16,634
December 15, 2025	60.43	60.61	60.61	60.7	60.35	21,001
December 12, 2025	60.81	60.36	60.36	61	60.36	4,390
December 11, 2025	60.1	60.61	60.61	60.74	60.01	3,876
December 10, 2025	60.19	60.2	60.2	60.3	60	6,550
December 09, 2025	60.55	60.29	60.29	60.62	60.27	2,335
December 08, 2025	60.3	60.3	60.3	60.47	60.3	12,369
December 05, 2025	60.43	60.35	60.35	60.58	60.35	8,289
December 04, 2025	60.21	60.32	60.32	60.34	60.18	17,261
December 03, 2025	60.19	60	60	60.29	59.87	28,158
December 02, 2025	59.86	59.95	59.95	60.12	59.85	286,453
December 01, 2025	59.67	59.82	59.82	59.86	59.45	60,305
November 28, 2025	59.84	59.92	59.92	59.94	59.68	31,092
November 27, 2025	59.65	59.71	59.71	59.8	59.62	25,708
November 26, 2025	59.34	59.71	59.71	59.71	59.12	37,944
November 25, 2025	58.62	58.96	58.96	59.01	58.38	68,579
November 24, 2025	58.64	58.49	58.49	58.82	58.33	12,276

iShares EURO STOXX UCITS ETF (DE) (EXSI.DE) XETRA